3341 日本調剤(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,380 | 1,399 | 1,375 | 1,399 | 45,400 | 1,399 |
| 2023-12-28 | 1,365 | 1,376 | 1,365 | 1,375 | 17,000 | 1,375 |
| 2023-12-27 | 1,348 | 1,374 | 1,345 | 1,374 | 141,900 | 1,374 |
| 2023-12-26 | 1,354 | 1,360 | 1,348 | 1,352 | 26,000 | 1,352 |
| 2023-12-25 | 1,372 | 1,377 | 1,349 | 1,349 | 65,900 | 1,349 |
| 2023-12-22 | 1,330 | 1,353 | 1,330 | 1,350 | 45,200 | 1,350 |
| 2023-12-21 | 1,320 | 1,333 | 1,320 | 1,325 | 34,800 | 1,325 |
| 2023-12-20 | 1,332 | 1,342 | 1,327 | 1,333 | 50,100 | 1,333 |
| 2023-12-19 | 1,311 | 1,320 | 1,301 | 1,317 | 44,700 | 1,317 |
| 2023-12-18 | 1,294 | 1,314 | 1,284 | 1,305 | 56,200 | 1,305 |
| 2023-12-15 | 1,311 | 1,316 | 1,288 | 1,313 | 94,100 | 1,313 |
| 2023-12-14 | 1,294 | 1,305 | 1,283 | 1,286 | 36,300 | 1,286 |
| 2023-12-13 | 1,318 | 1,318 | 1,286 | 1,294 | 39,800 | 1,294 |
| 2023-12-12 | 1,311 | 1,323 | 1,310 | 1,322 | 44,300 | 1,322 |
| 2023-12-11 | 1,300 | 1,312 | 1,300 | 1,311 | 40,300 | 1,311 |
| 2023-12-08 | 1,300 | 1,314 | 1,288 | 1,297 | 47,200 | 1,297 |
| 2023-12-07 | 1,307 | 1,322 | 1,300 | 1,307 | 43,900 | 1,307 |
| 2023-12-06 | 1,276 | 1,311 | 1,276 | 1,306 | 50,700 | 1,306 |
| 2023-12-05 | 1,276 | 1,287 | 1,276 | 1,276 | 30,800 | 1,276 |
| 2023-12-04 | 1,289 | 1,289 | 1,273 | 1,278 | 44,700 | 1,278 |
| 2023-12-01 | 1,296 | 1,301 | 1,291 | 1,297 | 36,800 | 1,297 |
| 2023-11-30 | 1,311 | 1,311 | 1,285 | 1,288 | 43,600 | 1,288 |
| 2023-11-29 | 1,300 | 1,312 | 1,300 | 1,310 | 24,100 | 1,310 |
| 2023-11-28 | 1,288 | 1,306 | 1,288 | 1,300 | 39,100 | 1,300 |
| 2023-11-27 | 1,304 | 1,307 | 1,287 | 1,290 | 24,500 | 1,290 |
| 2023-11-24 | 1,309 | 1,310 | 1,287 | 1,292 | 50,000 | 1,292 |
| 2023-11-22 | 1,298 | 1,310 | 1,293 | 1,299 | 38,700 | 1,299 |
| 2023-11-21 | 1,293 | 1,305 | 1,293 | 1,295 | 50,300 | 1,295 |
| 2023-11-20 | 1,317 | 1,323 | 1,298 | 1,305 | 38,700 | 1,305 |
| 2023-11-17 | 1,304 | 1,313 | 1,298 | 1,313 | 34,700 | 1,313 |
| 2023-11-16 | 1,284 | 1,312 | 1,282 | 1,304 | 71,800 | 1,304 |
| 2023-11-15 | 1,282 | 1,292 | 1,277 | 1,287 | 52,800 | 1,287 |
| 2023-11-14 | 1,274 | 1,279 | 1,256 | 1,276 | 43,000 | 1,276 |
| 2023-11-13 | 1,280 | 1,295 | 1,260 | 1,266 | 69,300 | 1,266 |
| 2023-11-10 | 1,262 | 1,286 | 1,262 | 1,281 | 105,900 | 1,281 |
| 2023-11-09 | 1,252 | 1,273 | 1,247 | 1,269 | 63,700 | 1,269 |
| 2023-11-08 | 1,256 | 1,258 | 1,241 | 1,252 | 93,100 | 1,252 |
| 2023-11-07 | 1,269 | 1,273 | 1,240 | 1,240 | 110,100 | 1,240 |
| 2023-11-06 | 1,265 | 1,277 | 1,255 | 1,265 | 154,100 | 1,265 |
| 2023-11-02 | 1,292 | 1,304 | 1,256 | 1,256 | 205,500 | 1,256 |
| 2023-11-01 | 1,295 | 1,305 | 1,259 | 1,286 | 417,600 | 1,286 |
| 2023-10-31 | 1,367 | 1,415 | 1,364 | 1,415 | 143,000 | 1,415 |
| 2023-10-30 | 1,376 | 1,392 | 1,365 | 1,369 | 77,700 | 1,369 |
| 2023-10-27 | 1,364 | 1,398 | 1,364 | 1,395 | 66,600 | 1,395 |
| 2023-10-26 | 1,367 | 1,378 | 1,356 | 1,364 | 50,700 | 1,364 |
| 2023-10-25 | 1,368 | 1,386 | 1,363 | 1,368 | 56,900 | 1,368 |
| 2023-10-24 | 1,367 | 1,367 | 1,330 | 1,357 | 51,700 | 1,357 |
| 2023-10-23 | 1,382 | 1,385 | 1,358 | 1,366 | 49,400 | 1,366 |
| 2023-10-20 | 1,375 | 1,388 | 1,358 | 1,380 | 35,700 | 1,380 |
| 2023-10-19 | 1,347 | 1,393 | 1,347 | 1,378 | 55,400 | 1,378 |
| 2023-10-18 | 1,370 | 1,372 | 1,350 | 1,359 | 87,900 | 1,359 |
| 2023-10-17 | 1,380 | 1,390 | 1,359 | 1,376 | 92,700 | 1,376 |
| 2023-10-16 | 1,410 | 1,410 | 1,380 | 1,386 | 32,700 | 1,386 |
| 2023-10-13 | 1,432 | 1,432 | 1,404 | 1,410 | 29,800 | 1,410 |
| 2023-10-12 | 1,440 | 1,441 | 1,423 | 1,436 | 33,800 | 1,436 |
| 2023-10-11 | 1,460 | 1,460 | 1,440 | 1,440 | 21,700 | 1,440 |
| 2023-10-10 | 1,436 | 1,460 | 1,433 | 1,456 | 26,800 | 1,456 |
| 2023-10-06 | 1,445 | 1,458 | 1,433 | 1,434 | 34,000 | 1,434 |
| 2023-10-05 | 1,412 | 1,442 | 1,410 | 1,442 | 61,200 | 1,442 |
| 2023-10-04 | 1,426 | 1,436 | 1,409 | 1,413 | 69,500 | 1,413 |
| 2023-10-03 | 1,466 | 1,466 | 1,439 | 1,442 | 51,900 | 1,442 |
| 2023-10-02 | 1,472 | 1,490 | 1,466 | 1,466 | 48,000 | 1,466 |
| 2023-09-29 | 1,464 | 1,487 | 1,460 | 1,476 | 63,800 | 1,476 |
| 2023-09-28 | 1,480 | 1,489 | 1,468 | 1,470 | 125,200 | 1,470 |
| 2023-09-27 | 1,471 | 1,491 | 1,461 | 1,491 | 296,400 | 1,491 |
| 2023-09-26 | 1,485 | 1,489 | 1,469 | 1,479 | 48,600 | 1,479 |
| 2023-09-25 | 1,471 | 1,495 | 1,470 | 1,485 | 66,700 | 1,485 |
| 2023-09-22 | 1,465 | 1,481 | 1,457 | 1,472 | 115,300 | 1,472 |
| 2023-09-21 | 1,483 | 1,501 | 1,472 | 1,472 | 63,700 | 1,472 |
| 2023-09-20 | 1,506 | 1,509 | 1,472 | 1,472 | 57,200 | 1,472 |
| 2023-09-19 | 1,507 | 1,507 | 1,489 | 1,506 | 103,900 | 1,506 |
| 2023-09-15 | 1,545 | 1,545 | 1,504 | 1,510 | 81,100 | 1,510 |
| 2023-09-14 | 1,519 | 1,535 | 1,516 | 1,535 | 171,100 | 1,535 |
| 2023-09-13 | 1,459 | 1,519 | 1,459 | 1,519 | 244,600 | 1,519 |
| 2023-09-12 | 1,428 | 1,441 | 1,410 | 1,438 | 59,200 | 1,438 |
| 2023-09-11 | 1,420 | 1,442 | 1,419 | 1,430 | 77,600 | 1,430 |
| 2023-09-08 | 1,428 | 1,428 | 1,400 | 1,403 | 127,600 | 1,403 |
| 2023-09-07 | 1,410 | 1,438 | 1,410 | 1,438 | 139,800 | 1,438 |
| 2023-09-06 | 1,420 | 1,428 | 1,410 | 1,411 | 61,700 | 1,411 |
| 2023-09-05 | 1,420 | 1,434 | 1,407 | 1,420 | 107,800 | 1,420 |
| 2023-09-04 | 1,395 | 1,415 | 1,386 | 1,411 | 183,300 | 1,411 |
| 2023-09-01 | 1,355 | 1,404 | 1,355 | 1,392 | 176,700 | 1,392 |
| 2023-08-31 | 1,345 | 1,376 | 1,342 | 1,370 | 201,700 | 1,370 |
| 2023-08-30 | 1,344 | 1,352 | 1,337 | 1,337 | 116,300 | 1,337 |
| 2023-08-29 | 1,346 | 1,357 | 1,337 | 1,356 | 56,100 | 1,356 |
| 2023-08-28 | 1,345 | 1,346 | 1,331 | 1,338 | 43,500 | 1,338 |
| 2023-08-25 | 1,336 | 1,355 | 1,325 | 1,341 | 63,300 | 1,341 |
| 2023-08-24 | 1,327 | 1,339 | 1,323 | 1,336 | 48,900 | 1,336 |
| 2023-08-23 | 1,317 | 1,338 | 1,317 | 1,334 | 53,100 | 1,334 |
| 2023-08-22 | 1,315 | 1,321 | 1,302 | 1,315 | 113,100 | 1,315 |
| 2023-08-21 | 1,311 | 1,328 | 1,306 | 1,310 | 59,800 | 1,310 |
| 2023-08-18 | 1,326 | 1,326 | 1,298 | 1,311 | 88,000 | 1,311 |
| 2023-08-17 | 1,369 | 1,370 | 1,327 | 1,332 | 47,400 | 1,332 |
| 2023-08-16 | 1,336 | 1,363 | 1,336 | 1,362 | 56,000 | 1,362 |
| 2023-08-15 | 1,361 | 1,361 | 1,340 | 1,340 | 68,400 | 1,340 |
| 2023-08-14 | 1,392 | 1,395 | 1,374 | 1,378 | 46,000 | 1,378 |
| 2023-08-10 | 1,378 | 1,400 | 1,376 | 1,396 | 46,400 | 1,396 |
| 2023-08-09 | 1,387 | 1,397 | 1,376 | 1,388 | 45,000 | 1,388 |
| 2023-08-08 | 1,385 | 1,387 | 1,368 | 1,387 | 64,100 | 1,387 |
| 2023-08-07 | 1,393 | 1,393 | 1,377 | 1,382 | 69,700 | 1,382 |
| 2023-08-04 | 1,372 | 1,397 | 1,370 | 1,395 | 135,000 | 1,395 |
| 2023-08-03 | 1,394 | 1,398 | 1,358 | 1,374 | 187,900 | 1,374 |
| 2023-08-02 | 1,375 | 1,412 | 1,352 | 1,398 | 326,800 | 1,398 |
| 2023-08-01 | 1,324 | 1,368 | 1,321 | 1,355 | 664,800 | 1,355 |
| 2023-07-31 | 1,205 | 1,211 | 1,194 | 1,204 | 124,000 | 1,204 |
| 2023-07-28 | 1,183 | 1,198 | 1,180 | 1,194 | 45,700 | 1,194 |
| 2023-07-27 | 1,196 | 1,196 | 1,184 | 1,193 | 38,300 | 1,193 |
| 2023-07-26 | 1,195 | 1,199 | 1,187 | 1,197 | 57,400 | 1,197 |
| 2023-07-25 | 1,210 | 1,210 | 1,195 | 1,200 | 69,700 | 1,200 |
| 2023-07-24 | 1,199 | 1,212 | 1,199 | 1,210 | 58,100 | 1,210 |
| 2023-07-21 | 1,191 | 1,191 | 1,185 | 1,190 | 26,100 | 1,190 |
| 2023-07-20 | 1,188 | 1,195 | 1,185 | 1,189 | 30,500 | 1,189 |
| 2023-07-19 | 1,182 | 1,188 | 1,180 | 1,188 | 22,500 | 1,188 |
| 2023-07-18 | 1,179 | 1,186 | 1,176 | 1,181 | 23,800 | 1,181 |
| 2023-07-14 | 1,195 | 1,199 | 1,174 | 1,180 | 31,200 | 1,180 |
| 2023-07-13 | 1,195 | 1,198 | 1,186 | 1,190 | 40,000 | 1,190 |
| 2023-07-12 | 1,205 | 1,205 | 1,189 | 1,189 | 38,500 | 1,189 |
| 2023-07-11 | 1,211 | 1,213 | 1,193 | 1,201 | 35,600 | 1,201 |
| 2023-07-10 | 1,193 | 1,213 | 1,189 | 1,211 | 86,900 | 1,211 |
| 2023-07-07 | 1,180 | 1,188 | 1,168 | 1,181 | 51,400 | 1,181 |
| 2023-07-06 | 1,191 | 1,198 | 1,184 | 1,188 | 29,400 | 1,188 |
| 2023-07-05 | 1,185 | 1,194 | 1,185 | 1,194 | 32,500 | 1,194 |
| 2023-07-04 | 1,188 | 1,196 | 1,184 | 1,191 | 34,300 | 1,191 |
| 2023-07-03 | 1,182 | 1,198 | 1,182 | 1,194 | 50,900 | 1,194 |
| 2023-06-30 | 1,181 | 1,185 | 1,170 | 1,177 | 41,100 | 1,177 |
| 2023-06-29 | 1,192 | 1,197 | 1,177 | 1,185 | 53,100 | 1,185 |
| 2023-06-28 | 1,173 | 1,192 | 1,172 | 1,190 | 73,600 | 1,190 |
| 2023-06-27 | 1,170 | 1,175 | 1,165 | 1,170 | 60,100 | 1,170 |
| 2023-06-26 | 1,165 | 1,168 | 1,155 | 1,162 | 19,900 | 1,162 |
| 2023-06-23 | 1,165 | 1,173 | 1,156 | 1,164 | 70,100 | 1,164 |
| 2023-06-22 | 1,170 | 1,176 | 1,153 | 1,158 | 46,600 | 1,158 |
| 2023-06-21 | 1,168 | 1,177 | 1,166 | 1,170 | 93,700 | 1,170 |
| 2023-06-20 | 1,155 | 1,164 | 1,150 | 1,163 | 66,900 | 1,163 |
| 2023-06-19 | 1,148 | 1,158 | 1,142 | 1,157 | 57,200 | 1,157 |
| 2023-06-16 | 1,150 | 1,150 | 1,140 | 1,145 | 88,300 | 1,145 |
| 2023-06-15 | 1,160 | 1,163 | 1,144 | 1,145 | 68,500 | 1,145 |
| 2023-06-14 | 1,164 | 1,168 | 1,159 | 1,165 | 74,400 | 1,165 |
| 2023-06-13 | 1,170 | 1,170 | 1,156 | 1,159 | 72,500 | 1,159 |
| 2023-06-12 | 1,162 | 1,171 | 1,158 | 1,170 | 94,600 | 1,170 |
| 2023-06-09 | 1,153 | 1,159 | 1,149 | 1,154 | 118,000 | 1,154 |
| 2023-06-08 | 1,145 | 1,162 | 1,141 | 1,148 | 116,600 | 1,148 |
| 2023-06-07 | 1,137 | 1,146 | 1,130 | 1,137 | 176,800 | 1,137 |
| 2023-06-06 | 1,120 | 1,131 | 1,117 | 1,130 | 187,100 | 1,130 |
| 2023-06-05 | 1,123 | 1,126 | 1,118 | 1,121 | 60,100 | 1,121 |
| 2023-06-02 | 1,083 | 1,113 | 1,083 | 1,113 | 75,900 | 1,113 |
| 2023-06-01 | 1,083 | 1,091 | 1,080 | 1,084 | 79,300 | 1,084 |
| 2023-05-31 | 1,097 | 1,099 | 1,081 | 1,091 | 128,500 | 1,091 |
| 2023-05-30 | 1,113 | 1,117 | 1,097 | 1,102 | 101,600 | 1,102 |
| 2023-05-29 | 1,124 | 1,124 | 1,113 | 1,114 | 45,400 | 1,114 |
| 2023-05-26 | 1,125 | 1,125 | 1,112 | 1,113 | 91,800 | 1,113 |
| 2023-05-25 | 1,125 | 1,130 | 1,123 | 1,124 | 56,400 | 1,124 |
| 2023-05-24 | 1,132 | 1,137 | 1,129 | 1,133 | 51,500 | 1,133 |
| 2023-05-23 | 1,144 | 1,148 | 1,131 | 1,132 | 74,000 | 1,132 |
| 2023-05-22 | 1,133 | 1,143 | 1,133 | 1,143 | 65,100 | 1,143 |
| 2023-05-19 | 1,130 | 1,137 | 1,128 | 1,130 | 86,000 | 1,130 |
| 2023-05-18 | 1,128 | 1,132 | 1,122 | 1,130 | 66,300 | 1,130 |
| 2023-05-17 | 1,127 | 1,128 | 1,119 | 1,124 | 52,700 | 1,124 |
| 2023-05-16 | 1,126 | 1,132 | 1,126 | 1,131 | 48,500 | 1,131 |
| 2023-05-15 | 1,135 | 1,138 | 1,126 | 1,126 | 45,300 | 1,126 |
| 2023-05-12 | 1,126 | 1,132 | 1,123 | 1,129 | 67,600 | 1,129 |
| 2023-05-11 | 1,118 | 1,126 | 1,117 | 1,124 | 46,400 | 1,124 |
| 2023-05-10 | 1,133 | 1,136 | 1,115 | 1,115 | 173,900 | 1,115 |
| 2023-05-09 | 1,122 | 1,140 | 1,122 | 1,134 | 124,600 | 1,134 |
| 2023-05-08 | 1,142 | 1,142 | 1,120 | 1,122 | 171,700 | 1,122 |
| 2023-05-02 | 1,153 | 1,153 | 1,133 | 1,133 | 191,400 | 1,133 |
| 2023-05-01 | 1,140 | 1,153 | 1,125 | 1,150 | 353,900 | 1,150 |
| 2023-04-28 | 1,221 | 1,238 | 1,219 | 1,233 | 145,700 | 1,233 |
| 2023-04-27 | 1,195 | 1,212 | 1,195 | 1,206 | 51,300 | 1,206 |
| 2023-04-26 | 1,203 | 1,212 | 1,197 | 1,197 | 38,300 | 1,197 |
| 2023-04-25 | 1,207 | 1,218 | 1,207 | 1,210 | 43,500 | 1,210 |
| 2023-04-24 | 1,212 | 1,226 | 1,201 | 1,206 | 68,000 | 1,206 |
| 2023-04-21 | 1,186 | 1,203 | 1,183 | 1,199 | 46,100 | 1,199 |
| 2023-04-20 | 1,183 | 1,186 | 1,176 | 1,183 | 59,400 | 1,183 |
| 2023-04-19 | 1,197 | 1,201 | 1,187 | 1,191 | 43,100 | 1,191 |
| 2023-04-18 | 1,192 | 1,196 | 1,187 | 1,196 | 47,900 | 1,196 |
| 2023-04-17 | 1,187 | 1,189 | 1,183 | 1,186 | 25,100 | 1,186 |
| 2023-04-14 | 1,180 | 1,185 | 1,176 | 1,179 | 32,100 | 1,179 |
| 2023-04-13 | 1,169 | 1,174 | 1,166 | 1,169 | 26,800 | 1,169 |
| 2023-04-12 | 1,154 | 1,174 | 1,154 | 1,173 | 36,300 | 1,173 |
| 2023-04-11 | 1,155 | 1,162 | 1,148 | 1,158 | 24,100 | 1,158 |
| 2023-04-10 | 1,148 | 1,153 | 1,143 | 1,147 | 28,600 | 1,147 |
| 2023-04-07 | 1,141 | 1,150 | 1,141 | 1,150 | 18,100 | 1,150 |
| 2023-04-06 | 1,155 | 1,155 | 1,141 | 1,142 | 46,400 | 1,142 |
| 2023-04-05 | 1,176 | 1,181 | 1,156 | 1,156 | 28,800 | 1,156 |
| 2023-04-04 | 1,177 | 1,193 | 1,175 | 1,184 | 59,900 | 1,184 |
| 2023-04-03 | 1,162 | 1,176 | 1,159 | 1,173 | 40,200 | 1,173 |
| 2023-03-31 | 1,151 | 1,161 | 1,151 | 1,156 | 36,700 | 1,156 |
| 2023-03-30 | 1,154 | 1,155 | 1,145 | 1,148 | 86,100 | 1,148 |
| 2023-03-29 | 1,154 | 1,171 | 1,151 | 1,170 | 179,500 | 1,170 |
| 2023-03-28 | 1,146 | 1,152 | 1,142 | 1,147 | 54,500 | 1,147 |
| 2023-03-27 | 1,140 | 1,150 | 1,140 | 1,145 | 91,500 | 1,145 |
| 2023-03-24 | 1,128 | 1,136 | 1,128 | 1,135 | 82,600 | 1,135 |
| 2023-03-23 | 1,123 | 1,136 | 1,122 | 1,135 | 32,200 | 1,135 |
| 2023-03-22 | 1,144 | 1,144 | 1,127 | 1,127 | 48,100 | 1,127 |
| 2023-03-20 | 1,134 | 1,141 | 1,124 | 1,124 | 63,400 | 1,124 |
| 2023-03-17 | 1,123 | 1,136 | 1,123 | 1,134 | 101,000 | 1,134 |
| 2023-03-16 | 1,128 | 1,130 | 1,111 | 1,126 | 97,300 | 1,126 |
| 2023-03-15 | 1,152 | 1,160 | 1,137 | 1,140 | 96,800 | 1,140 |
| 2023-03-14 | 1,159 | 1,161 | 1,141 | 1,150 | 79,300 | 1,150 |
| 2023-03-13 | 1,183 | 1,186 | 1,163 | 1,172 | 64,100 | 1,172 |
| 2023-03-10 | 1,206 | 1,211 | 1,188 | 1,189 | 158,100 | 1,189 |
| 2023-03-09 | 1,206 | 1,215 | 1,203 | 1,215 | 54,600 | 1,215 |
| 2023-03-08 | 1,188 | 1,204 | 1,187 | 1,203 | 51,900 | 1,203 |
| 2023-03-07 | 1,188 | 1,195 | 1,188 | 1,190 | 34,600 | 1,190 |
| 2023-03-06 | 1,193 | 1,195 | 1,188 | 1,188 | 34,800 | 1,188 |
| 2023-03-03 | 1,187 | 1,192 | 1,182 | 1,190 | 153,300 | 1,190 |
| 2023-03-02 | 1,183 | 1,188 | 1,176 | 1,179 | 46,600 | 1,179 |
| 2023-03-01 | 1,174 | 1,184 | 1,171 | 1,179 | 55,100 | 1,179 |
| 2023-02-28 | 1,183 | 1,188 | 1,175 | 1,177 | 43,400 | 1,177 |
| 2023-02-27 | 1,163 | 1,182 | 1,163 | 1,182 | 50,300 | 1,182 |
| 2023-02-24 | 1,163 | 1,170 | 1,156 | 1,170 | 68,400 | 1,170 |
| 2023-02-22 | 1,169 | 1,170 | 1,159 | 1,162 | 39,600 | 1,162 |
| 2023-02-21 | 1,173 | 1,180 | 1,173 | 1,174 | 31,300 | 1,174 |
| 2023-02-20 | 1,176 | 1,179 | 1,172 | 1,173 | 51,700 | 1,173 |
| 2023-02-17 | 1,161 | 1,174 | 1,161 | 1,174 | 36,100 | 1,174 |
| 2023-02-16 | 1,166 | 1,175 | 1,165 | 1,168 | 24,200 | 1,168 |
| 2023-02-15 | 1,171 | 1,176 | 1,165 | 1,166 | 20,800 | 1,166 |
| 2023-02-14 | 1,161 | 1,171 | 1,157 | 1,171 | 21,500 | 1,171 |
| 2023-02-13 | 1,156 | 1,162 | 1,151 | 1,151 | 24,300 | 1,151 |
| 2023-02-10 | 1,156 | 1,163 | 1,151 | 1,155 | 35,300 | 1,155 |
| 2023-02-09 | 1,154 | 1,164 | 1,154 | 1,159 | 19,400 | 1,159 |
| 2023-02-08 | 1,157 | 1,162 | 1,156 | 1,159 | 20,400 | 1,159 |
| 2023-02-07 | 1,156 | 1,162 | 1,154 | 1,157 | 21,200 | 1,157 |
| 2023-02-06 | 1,159 | 1,161 | 1,153 | 1,158 | 24,300 | 1,158 |
| 2023-02-03 | 1,163 | 1,167 | 1,152 | 1,156 | 35,500 | 1,156 |
| 2023-02-02 | 1,190 | 1,190 | 1,166 | 1,168 | 34,700 | 1,168 |
| 2023-02-01 | 1,171 | 1,215 | 1,171 | 1,187 | 103,100 | 1,187 |
| 2023-01-31 | 1,166 | 1,175 | 1,161 | 1,171 | 60,900 | 1,171 |
| 2023-01-30 | 1,166 | 1,169 | 1,156 | 1,164 | 51,700 | 1,164 |
| 2023-01-27 | 1,171 | 1,171 | 1,160 | 1,166 | 47,300 | 1,166 |
| 2023-01-26 | 1,181 | 1,184 | 1,170 | 1,170 | 31,500 | 1,170 |
| 2023-01-25 | 1,185 | 1,191 | 1,175 | 1,179 | 58,800 | 1,179 |
| 2023-01-24 | 1,176 | 1,184 | 1,170 | 1,184 | 71,000 | 1,184 |
| 2023-01-23 | 1,165 | 1,174 | 1,163 | 1,170 | 23,600 | 1,170 |
| 2023-01-20 | 1,147 | 1,156 | 1,147 | 1,156 | 13,600 | 1,156 |
| 2023-01-19 | 1,150 | 1,153 | 1,145 | 1,146 | 20,400 | 1,146 |
| 2023-01-18 | 1,144 | 1,167 | 1,141 | 1,152 | 43,700 | 1,152 |
| 2023-01-17 | 1,141 | 1,144 | 1,135 | 1,141 | 24,500 | 1,141 |
| 2023-01-16 | 1,134 | 1,141 | 1,133 | 1,135 | 28,700 | 1,135 |
| 2023-01-13 | 1,150 | 1,156 | 1,138 | 1,139 | 68,800 | 1,139 |
| 2023-01-12 | 1,153 | 1,155 | 1,150 | 1,154 | 28,000 | 1,154 |
| 2023-01-11 | 1,158 | 1,164 | 1,148 | 1,152 | 106,100 | 1,152 |
| 2023-01-10 | 1,172 | 1,176 | 1,153 | 1,158 | 70,500 | 1,158 |
| 2023-01-06 | 1,173 | 1,175 | 1,160 | 1,162 | 44,400 | 1,162 |
| 2023-01-05 | 1,182 | 1,190 | 1,168 | 1,173 | 115,100 | 1,173 |
| 2023-01-04 | 1,205 | 1,211 | 1,180 | 1,187 | 165,100 | 1,187 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株